Zenith Fibres Limited (BOM:514266)
India · Delayed Price · Currency is INR 55.51
+0.51 (0.93%)
At close: Aug 21, 2026
Zenith Fibres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 54.99 | 56.00 | 53.01 | 55.51 | 55.51 | 0.93% | 4,241 |
| Aug 20, 2026 | 53.50 | 55.00 | 53.00 | 55.00 | 55.00 | - | 1,267 |
| Aug 19, 2026 | 53.30 | 55.00 | 53.30 | 55.00 | 55.00 | 0.04% | 423 |
| Aug 18, 2026 | 52.50 | 55.80 | 52.50 | 54.98 | 54.98 | 0.46% | 2,530 |
| Aug 17, 2026 | 57.99 | 60.00 | 54.00 | 54.73 | 54.73 | -0.69% | 6,882 |
| Aug 14, 2026 | 51.20 | 58.00 | 51.20 | 55.11 | 55.11 | 4.97% | 11,476 |
| Aug 13, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 252 |
| Aug 12, 2026 | 53.99 | 54.00 | 52.50 | 52.50 | 52.50 | 2.84% | 40 |
| Aug 11, 2026 | 53.25 | 53.25 | 51.05 | 51.05 | 51.05 | -0.51% | 51 |
| Aug 10, 2026 | 51.05 | 53.00 | 51.05 | 51.31 | 51.31 | -0.45% | 2,658 |
| Aug 7, 2026 | 51.56 | 53.50 | 51.50 | 51.54 | 51.54 | -0.02% | 1,664 |
| Aug 6, 2026 | 52.80 | 53.50 | 51.50 | 51.55 | 51.55 | -2.55% | 769 |
| Aug 5, 2026 | 51.00 | 53.00 | 51.00 | 52.90 | 52.90 | 3.14% | 611 |
| Aug 4, 2026 | 53.50 | 53.50 | 51.20 | 51.29 | 51.29 | -4.13% | 2,066 |
| Aug 3, 2026 | 52.00 | 53.50 | 51.00 | 53.50 | 53.50 | 2.88% | 474 |
| Jul 31, 2026 | 52.02 | 52.02 | 51.25 | 52.00 | 52.00 | -0.04% | 611 |
| Jul 30, 2026 | 53.90 | 53.90 | 52.02 | 52.02 | 52.02 | 0.97% | 211 |
| Jul 29, 2026 | 51.98 | 52.99 | 51.00 | 51.52 | 51.52 | -0.88% | 1,122 |
| Jul 28, 2026 | 51.52 | 53.00 | 51.50 | 51.98 | 51.98 | -3.56% | 1,813 |
| Jul 27, 2026 | 53.99 | 53.99 | 53.06 | 53.90 | 53.90 | 3.45% | 262 |
| Jul 24, 2026 | 53.00 | 53.00 | 51.51 | 52.10 | 52.10 | 1.98% | 77 |
| Jul 23, 2026 | 52.00 | 54.00 | 51.00 | 51.09 | 51.09 | -1.94% | 3,426 |
| Jul 22, 2026 | 54.50 | 54.89 | 52.10 | 52.10 | 52.10 | -0.19% | 821 |
| Jul 21, 2026 | 52.65 | 54.90 | 52.01 | 52.20 | 52.20 | -3.33% | 218 |
| Jul 20, 2026 | 54.42 | 54.42 | 53.99 | 54.00 | 54.00 | 0.04% | 208 |
| Jul 17, 2026 | 51.00 | 54.50 | 51.00 | 53.98 | 53.98 | 4.75% | 1,008 |
| Jul 16, 2026 | 52.95 | 54.00 | 51.50 | 51.53 | 51.53 | -2.68% | 2,134 |
| Jul 15, 2026 | 52.99 | 52.99 | 51.00 | 52.95 | 52.95 | -0.08% | 202 |
| Jul 14, 2026 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | - | 47 |
| Jul 13, 2026 | 52.50 | 52.99 | 52.00 | 52.99 | 52.99 | 0.93% | 938 |
| Jul 10, 2026 | 52.02 | 54.50 | 52.02 | 52.50 | 52.50 | -1.61% | 226 |
| Jul 9, 2026 | 53.99 | 54.00 | 52.02 | 53.36 | 53.36 | 3.85% | 2,817 |
| Jul 8, 2026 | 53.55 | 53.55 | 51.00 | 51.38 | 51.38 | -2.69% | 136 |
| Jul 7, 2026 | 54.00 | 54.00 | 52.80 | 52.80 | 52.80 | -1.49% | 171 |
| Jul 6, 2026 | 53.00 | 54.00 | 53.00 | 53.60 | 53.60 | 2.88% | 436 |
| Jul 3, 2026 | 52.50 | 52.50 | 51.00 | 52.10 | 52.10 | -0.76% | 770 |
| Jul 2, 2026 | 52.50 | 52.50 | 51.50 | 52.50 | 52.50 | - | 746 |
| Jul 1, 2026 | 51.35 | 52.50 | 51.35 | 52.50 | 52.50 | 0.19% | 400 |
| Jun 30, 2026 | 51.11 | 52.49 | 50.00 | 52.40 | 52.40 | 2.75% | 1,318 |
| Jun 29, 2026 | 52.30 | 52.30 | 51.00 | 51.00 | 51.00 | -2.49% | 1,307 |
| Jun 25, 2026 | 53.00 | 53.00 | 52.30 | 52.30 | 52.30 | 2.51% | 239 |
| Jun 24, 2026 | 52.90 | 52.90 | 51.00 | 51.02 | 51.02 | -1.26% | 151 |
| Jun 23, 2026 | 52.90 | 52.90 | 51.51 | 51.67 | 51.67 | -1.20% | 488 |
| Jun 22, 2026 | 51.00 | 53.00 | 51.00 | 52.30 | 52.30 | 2.33% | 327 |
| Jun 19, 2026 | 52.50 | 52.60 | 51.00 | 51.11 | 51.11 | -2.65% | 3,584 |
| Jun 18, 2026 | 51.25 | 52.60 | 51.25 | 52.50 | 52.50 | 2.44% | 296 |
| Jun 17, 2026 | 52.99 | 53.00 | 51.13 | 51.25 | 51.25 | 0.23% | 1,792 |
| Jun 16, 2026 | 51.50 | 52.90 | 51.00 | 51.13 | 51.13 | -1.24% | 104,142 |
| Jun 15, 2026 | 53.99 | 53.99 | 51.45 | 51.77 | 51.77 | 1.35% | 1,470 |
| Jun 12, 2026 | 51.01 | 53.00 | 50.02 | 51.08 | 51.08 | -3.62% | 450 |